Allfunds Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | 5.150 | 5.185 | 5.085 | 5.090 | 4.841 | 454,145 |
| 2023-09-26 | 5.150 | 5.190 | 5.060 | 5.155 | 4.903 | 584,641 |
| 2023-09-25 | 5.100 | 5.165 | 5.090 | 5.150 | 4.898 | 326,752 |
| 2023-09-22 | 5.060 | 5.240 | 5.060 | 5.175 | 4.922 | 498,708 |
| 2023-09-21 | 5.075 | 5.165 | 5.060 | 5.140 | 4.889 | 514,245 |
| 2023-09-20 | 5.050 | 5.205 | 5.050 | 5.180 | 4.927 | 671,630 |
| 2023-09-19 | 5.000 | 5.115 | 4.996 | 5.055 | 4.808 | 601,707 |
| 2023-09-18 | 5.160 | 5.200 | 4.990 | 4.990 | 4.746 | 649,714 |
| 2023-09-15 | 5.250 | 5.315 | 5.195 | 5.195 | 4.941 | 924,822 |
| 2023-09-14 | 5.110 | 5.150 | 5.060 | 5.145 | 4.894 | 805,683 |
| 2023-09-13 | 5.060 | 5.130 | 5.055 | 5.110 | 4.860 | 491,053 |
| 2023-09-12 | 5.170 | 5.195 | 5.060 | 5.100 | 4.851 | 530,624 |
| 2023-09-11 | 5.105 | 5.255 | 5.105 | 5.135 | 4.884 | 410,950 |
| 2023-09-08 | 5.210 | 5.235 | 5.115 | 5.175 | 4.922 | 463,358 |
| 2023-09-07 | 5.080 | 5.110 | 5.025 | 5.105 | 4.856 | 540,789 |
| 2023-09-06 | 5.160 | 5.210 | 5.015 | 5.130 | 4.879 | 869,681 |
| 2023-09-05 | 5.450 | 5.460 | 5.200 | 5.200 | 4.946 | 940,637 |
| 2023-09-04 | 5.500 | 5.565 | 5.445 | 5.445 | 5.179 | 496,436 |
| 2023-09-01 | 5.460 | 5.505 | 5.400 | 5.470 | 5.203 | 660,017 |
| 2023-08-31 | 5.400 | 5.495 | 5.400 | 5.470 | 5.203 | 910,037 |
| 2023-08-30 | 5.510 | 5.530 | 5.410 | 5.450 | 5.184 | 566,876 |
| 2023-08-29 | 5.400 | 5.470 | 5.395 | 5.470 | 5.203 | 706,378 |
| 2023-08-28 | 5.250 | 5.405 | 5.250 | 5.375 | 5.112 | 548,496 |
| 2023-08-25 | 5.360 | 5.370 | 5.265 | 5.270 | 5.012 | 632,435 |
| 2023-08-24 | 5.410 | 5.480 | 5.360 | 5.360 | 5.098 | 583,083 |
| 2023-08-23 | 5.490 | 5.490 | 5.325 | 5.395 | 5.131 | 620,747 |
| 2023-08-22 | 5.355 | 5.465 | 5.345 | 5.355 | 5.093 | 720,354 |
| 2023-08-21 | 5.520 | 5.520 | 5.350 | 5.350 | 5.089 | 532,372 |
| 2023-08-18 | 5.500 | 5.510 | 5.380 | 5.425 | 5.160 | 616,631 |
| 2023-08-17 | 5.500 | 5.610 | 5.500 | 5.520 | 5.250 | 675,837 |
| 2023-08-16 | 5.500 | 5.610 | 5.475 | 5.580 | 5.307 | 552,718 |
| 2023-08-15 | 5.560 | 5.635 | 5.470 | 5.520 | 5.250 | 681,300 |
| 2023-08-14 | 5.740 | 5.740 | 5.570 | 5.595 | 5.322 | 594,519 |
| 2023-08-11 | 5.760 | 5.805 | 5.670 | 5.730 | 5.450 | 564,367 |
| 2023-08-10 | 5.705 | 5.795 | 5.705 | 5.755 | 5.474 | 446,577 |
| 2023-08-09 | 5.805 | 5.805 | 5.655 | 5.670 | 5.393 | 421,938 |
| 2023-08-08 | 5.800 | 5.820 | 5.680 | 5.680 | 5.402 | 489,655 |
| 2023-08-07 | 5.765 | 5.875 | 5.760 | 5.815 | 5.531 | 610,642 |
| 2023-08-04 | 5.810 | 5.840 | 5.725 | 5.785 | 5.502 | 783,001 |
| 2023-08-03 | 5.665 | 5.775 | 5.650 | 5.755 | 5.474 | 583,047 |
| 2023-08-02 | 5.765 | 5.835 | 5.680 | 5.695 | 5.417 | 684,076 |
| 2023-08-01 | 5.910 | 6.000 | 5.830 | 5.865 | 5.578 | 938,366 |
| 2023-07-31 | 5.890 | 6.000 | 5.855 | 5.925 | 5.635 | 1,483,025 |
| 2023-07-28 | 5.900 | 6.050 | 5.800 | 5.915 | 5.626 | 1,838,754 |
| 2023-07-27 | 5.625 | 5.625 | 5.490 | 5.505 | 5.236 | 805,440 |
| 2023-07-26 | 5.550 | 5.600 | 5.480 | 5.575 | 5.303 | 439,760 |
| 2023-07-25 | 5.600 | 5.620 | 5.500 | 5.565 | 5.293 | 538,102 |
| 2023-07-24 | 5.400 | 5.610 | 5.375 | 5.610 | 5.336 | 708,736 |
| 2023-07-21 | 5.455 | 5.475 | 5.415 | 5.475 | 5.207 | 439,643 |
| 2023-07-20 | 5.600 | 5.620 | 5.445 | 5.445 | 5.179 | 516,397 |
| 2023-07-19 | 5.525 | 5.610 | 5.525 | 5.575 | 5.303 | 550,653 |
| 2023-07-18 | 5.350 | 5.500 | 5.345 | 5.490 | 5.222 | 534,542 |
| 2023-07-17 | 5.505 | 5.505 | 5.375 | 5.380 | 5.117 | 643,094 |
| 2023-07-14 | 5.665 | 5.665 | 5.525 | 5.530 | 5.260 | 405,546 |
| 2023-07-13 | 5.520 | 5.615 | 5.500 | 5.600 | 5.326 | 830,536 |
| 2023-07-12 | 5.420 | 5.520 | 5.395 | 5.485 | 5.217 | 987,933 |
| 2023-07-11 | 5.360 | 5.420 | 5.300 | 5.410 | 5.146 | 808,293 |
| 2023-07-10 | 5.265 | 5.370 | 5.245 | 5.310 | 5.051 | 455,837 |
| 2023-07-07 | 5.300 | 5.355 | 5.265 | 5.320 | 5.060 | 462,315 |
| 2023-07-06 | 5.480 | 5.480 | 5.240 | 5.280 | 5.022 | 628,331 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-11 | 0.2000 GBP |
| 2025-05-08 | 0.1310 GBP |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.